Facor Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.77	2.77	2.56	2.73	2.73	-	137,406
May 25, 2026	2.72	2.84	2.72	2.73	2.73	-1.80%	94,239
May 22, 2026	2.71	2.80	2.70	2.78	2.78	0.72%	112,651
May 21, 2026	2.77	2.77	2.71	2.76	2.76	1.47%	26,297
May 20, 2026	2.74	2.89	2.55	2.72	2.72	-1.45%	133,985
May 19, 2026	2.70	2.80	2.69	2.76	2.76	1.10%	139,463
May 18, 2026	2.87	2.89	2.67	2.73	2.73	-4.55%	139,347
May 15, 2026	2.79	2.92	2.75	2.86	2.86	1.78%	117,225
May 14, 2026	2.76	2.87	2.76	2.81	2.81	0.72%	89,641
May 13, 2026	2.86	2.87	2.72	2.79	2.79	-1.76%	101,371
May 12, 2026	2.85	2.93	2.80	2.84	2.84	-3.40%	97,240
May 11, 2026	2.95	2.97	2.82	2.94	2.94	-0.34%	165,865
May 8, 2026	2.93	2.98	2.81	2.95	2.95	2.79%	177,233
May 7, 2026	2.76	2.89	2.76	2.87	2.87	2.87%	83,050
May 6, 2026	2.78	2.87	2.74	2.79	2.79	-0.36%	40,945
May 5, 2026	2.82	2.86	2.76	2.80	2.80	-	46,888
May 4, 2026	2.82	2.89	2.76	2.80	2.80	-2.78%	77,312
Apr 30, 2026	2.92	2.92	2.80	2.88	2.88	1.05%	110,346
Apr 29, 2026	2.92	2.97	2.84	2.85	2.85	-0.35%	120,294
Apr 28, 2026	2.88	2.97	2.85	2.86	2.86	-1.38%	139,957
Apr 27, 2026	2.88	3.07	2.78	2.90	2.90	0.69%	216,703
Apr 24, 2026	2.94	3.07	2.82	2.88	2.88	-2.04%	103,945
Apr 23, 2026	2.90	3.04	2.88	2.94	2.94	-0.68%	116,097
Apr 22, 2026	2.72	3.00	2.72	2.96	2.96	6.09%	128,615
Apr 21, 2026	2.84	2.94	2.79	2.79	2.79	-1.76%	129,181
Apr 20, 2026	3.15	3.18	2.84	2.84	2.84	-9.84%	348,836
Apr 17, 2026	2.95	3.15	2.81	3.15	3.15	9.76%	629,605
Apr 16, 2026	2.84	2.89	2.73	2.87	2.87	3.99%	213,661
Apr 15, 2026	2.69	2.85	2.64	2.76	2.76	4.94%	357,281
Apr 13, 2026	2.67	2.69	2.59	2.63	2.63	-1.13%	220,157
Apr 10, 2026	2.67	2.73	2.60	2.66	2.66	-0.37%	281,440
Apr 9, 2026	2.60	2.78	2.54	2.67	2.67	-1.11%	130,348
Apr 8, 2026	2.42	2.79	2.42	2.70	2.70	9.31%	593,281
Apr 7, 2026	2.34	2.48	2.34	2.47	2.47	0.41%	119,951
Apr 6, 2026	2.40	2.52	2.40	2.46	2.46	2.50%	125,499
Apr 2, 2026	2.10	2.43	2.02	2.40	2.40	17.07%	368,172
Apr 1, 2026	1.99	2.09	1.93	2.05	2.05	10.22%	502,734
Mar 30, 2026	2.08	2.08	1.83	1.86	1.86	-7.92%	409,496
Mar 27, 2026	2.22	2.22	2.01	2.02	2.02	-6.91%	596,377
Mar 25, 2026	2.18	2.31	2.12	2.17	2.17	-3.98%	239,185
Mar 24, 2026	2.15	2.30	2.05	2.26	2.26	11.88%	726,767
Mar 23, 2026	2.10	2.50	1.81	2.02	2.02	-3.35%	710,155
Mar 20, 2026	2.05	2.15	2.05	2.09	2.09	-1.42%	74,079
Mar 19, 2026	2.10	2.18	2.10	2.12	2.12	-0.93%	118,045
Mar 18, 2026	2.22	2.23	2.13	2.14	2.14	-1.38%	207,026
Mar 17, 2026	2.28	2.28	2.09	2.17	2.17	-	327,765
Mar 16, 2026	2.31	2.33	2.12	2.17	2.17	-6.06%	226,103
Mar 13, 2026	2.31	2.40	2.30	2.31	2.31	-1.28%	72,826
Mar 12, 2026	2.39	2.39	2.30	2.34	2.34	-2.09%	134,259
Mar 11, 2026	2.42	2.50	2.37	2.39	2.39	-0.83%	100,559